{"timestamp": "2026-11-10 01:56:36", "data": {"options": [{"option": "ECL261120C00165000", "bid": 140.1, "bid_size": 3.0, "ask": 143.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0586, "theo": 141.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.349998474121}, {"option": "ECL261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120C00170000", "bid": 135.7, "bid_size": 3.0, "ask": 138.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0604, "theo": 136.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "ECL261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8997, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-28T14:03:09", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120C00175000", "bid": 130.0, "bid_size": 3.0, "ask": 133.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0622, "theo": 131.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.449996948242}, {"option": "ECL261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120C00180000", "bid": 124.7, "bid_size": 3.0, "ask": 128.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0639, "theo": 126.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "ECL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ECL261120C00185000", "bid": 120.8, "bid_size": 3.0, "ask": 123.2, "ask_size": 4.0, "iv": 0.9767, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0657, "theo": 121.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.449996948242}, {"option": "ECL261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120C00190000", "bid": 114.7, "bid_size": 3.0, "ask": 118.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0675, "theo": 116.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.299999237061}, {"option": "ECL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120C00195000", "bid": 110.8, "bid_size": 3.0, "ask": 113.4, "ask_size": 6.0, "iv": 1.0635, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0693, "theo": 112.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "ECL261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120C00200000", "bid": 105.2, "bid_size": 4.0, "ask": 108.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.071, "theo": 107.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.400001525879}, {"option": "ECL261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0023, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120C00210000", "bid": 95.8, "bid_size": 3.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0014, "theta": 0.0, "rho": 0.0745, "theo": 97.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3500022888184}, {"option": "ECL261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0034, "rho": -0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120C00220000", "bid": 85.4, "bid_size": 3.0, "ask": 88.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.078, "theo": 87.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3999977111816}, {"option": "ECL261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0022, "theta": -0.005, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL261120C00230000", "bid": 75.1, "bid_size": 3.0, "ask": 78.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0036, "theta": 0.0, "rho": 0.0815, "theo": 77.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "ECL261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0345, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0076, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T15:21:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ECL261120C00240000", "bid": 65.0, "bid_size": 3.0, "ask": 68.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0038, "rho": 0.0849, "theo": 67.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "ECL261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 61.0, "iv": 0.908, "open_interest": 11.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0059, "theta": -0.0116, "rho": -0.0004, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:12:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ECL261120C00250000", "bid": 55.2, "bid_size": 3.0, "ask": 58.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0007, "vega": 0.01, "theta": -0.0116, "rho": 0.0881, "theo": 57.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "ECL261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 0.7847, "open_interest": 289.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0007, "vega": 0.01, "theta": -0.0183, "rho": -0.0007, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:15:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ECL261120C00260000", "bid": 45.6, "bid_size": 2.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0014, "vega": 0.0173, "theta": -0.0237, "rho": 0.0911, "theo": 47.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "ECL261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 67.0, "iv": 0.471, "open_interest": 149.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0014, "vega": 0.0175, "theta": -0.0293, "rho": -0.0013, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:12:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ECL261120C00270000", "bid": 35.4, "bid_size": 25.0, "ask": 38.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0028, "vega": 0.0313, "theta": -0.0437, "rho": 0.0933, "theo": 37.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-10-28T10:15:29", "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "ECL261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 25.0, "iv": 0.4011, "open_interest": 231.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0028, "vega": 0.0314, "theta": -0.0484, "rho": -0.0025, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:53:32", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "ECL261120C00280000", "bid": 26.1, "bid_size": 25.0, "ask": 28.7, "ask_size": 12.0, "iv": 0.3081, "open_interest": 222.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.006, "vega": 0.0582, "theta": -0.078, "rho": 0.0938, "theo": 27.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-06T12:30:52", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ECL261120P00280000", "bid": 0.15, "bid_size": 19.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.3153, "open_interest": 968.0, "volume": 50.0, "delta": -0.0526, "gamma": 0.006, "vega": 0.0584, "theta": -0.082, "rho": -0.0052, "theo": 0.3898, "change": -0.325, "open": 0.45, "high": 0.45, "low": 0.15, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:55:14", "percent_change": -52.0, "prev_day_close": 0.625}, {"option": "ECL261120C00290000", "bid": 16.4, "bid_size": 24.0, "ask": 19.4, "ask_size": 13.0, "iv": 0.2707, "open_interest": 585.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0131, "vega": 0.1088, "theta": -0.1356, "rho": 0.0896, "theo": 18.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-06T11:20:08", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ECL261120P00290000", "bid": 0.35, "bid_size": 28.0, "ask": 1.2, "ask_size": 36.0, "iv": 0.2726, "open_interest": 583.0, "volume": 10.0, "delta": -0.1226, "gamma": 0.0133, "vega": 0.1098, "theta": -0.1395, "rho": -0.0115, "theo": 0.9305, "change": -0.6, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:36:08", "percent_change": -28.5714, "prev_day_close": 2.09999996423721}, {"option": "ECL261120C00300000", "bid": 8.7, "bid_size": 37.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.2418, "open_interest": 578.0, "volume": 8.0, "delta": 0.7106, "gamma": 0.0252, "vega": 0.1832, "theta": -0.2129, "rho": 0.0742, "theo": 9.681, "change": 3.5, "open": 8.45, "high": 11.3, "low": 8.45, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-09T15:25:03", "percent_change": 45.4545, "prev_day_close": 7.70000004768372}, {"option": "ECL261120P00300000", "bid": 1.05, "bid_size": 42.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.2642, "open_interest": 1010.0, "volume": 7.0, "delta": -0.2949, "gamma": 0.0256, "vega": 0.1839, "theta": -0.2176, "rho": -0.0264, "theo": 2.549, "change": -2.4, "open": 2.15, "high": 2.65, "low": 2.15, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T15:51:00", "percent_change": -47.5248, "prev_day_close": 5.05000019073486}, {"option": "ECL261120C00310000", "bid": 2.15, "bid_size": 37.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.2536, "open_interest": 1070.0, "volume": 5.0, "delta": 0.4262, "gamma": 0.0294, "vega": 0.2091, "theta": -0.2417, "rho": 0.045, "theo": 4.0452, "change": 1.895, "open": 4.6, "high": 5.2, "low": 4.6, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-11-09T15:39:29", "percent_change": 62.6446, "prev_day_close": 3.02500009536743}, {"option": "ECL261120P00310000", "bid": 5.4, "bid_size": 22.0, "ask": 8.9, "ask_size": 33.0, "iv": 0.2583, "open_interest": 204.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0301, "vega": 0.2073, "theta": -0.2469, "rho": -0.0459, "theo": 6.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-11-06T15:48:08", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "ECL261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.2183, "open_interest": 401.0, "volume": 14.0, "delta": 0.2045, "gamma": 0.0193, "vega": 0.1525, "theta": -0.1886, "rho": 0.0216, "theo": 1.6251, "change": 0.425, "open": 1.4, "high": 1.6, "low": 1.3, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:20:04", "percent_change": 43.5897, "prev_day_close": 0.975000023841858}, {"option": "ECL261120P00320000", "bid": 13.5, "bid_size": 10.0, "ask": 16.5, "ask_size": 12.0, "iv": 0.2982, "open_interest": 5.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.0202, "vega": 0.1435, "theta": -0.1961, "rho": -0.051, "theo": 14.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-03T15:18:35", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "ECL261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.3124, "open_interest": 1559.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0104, "vega": 0.0945, "theta": -0.1277, "rho": 0.0104, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T15:57:47", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "ECL261120P00330000", "bid": 22.1, "bid_size": 11.0, "ask": 24.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0113, "vega": 0.0798, "theta": -0.1371, "rho": -0.0389, "theo": 23.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-11-05T11:21:37", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "ECL261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.4475, "open_interest": 53.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0057, "vega": 0.0582, "theta": -0.0854, "rho": 0.0055, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:39:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL261120P00340000", "bid": 31.8, "bid_size": 3.0, "ask": 34.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0066, "vega": 0.0359, "theta": -0.0883, "rho": -0.0248, "theo": 33.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "ECL261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.5319, "open_interest": 18.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0032, "vega": 0.037, "theta": -0.0584, "rho": 0.0031, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:51:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL261120P00350000", "bid": 41.8, "bid_size": 3.0, "ask": 44.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0029, "vega": 0.0129, "theta": -0.0603, "rho": -0.0038, "theo": 43.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "ECL261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.002, "vega": 0.0245, "theta": -0.0412, "rho": 0.0019, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECL261120P00360000", "bid": 51.8, "bid_size": 3.0, "ask": 54.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0029, "theta": -0.0541, "rho": 0.0, "theo": 53.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "ECL261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0012, "vega": 0.0168, "theta": -0.0298, "rho": 0.0012, "theo": 0.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECL261120P00370000", "bid": 61.8, "bid_size": 4.0, "ask": 64.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0541, "rho": 0.0, "theo": 63.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3500022888184}, {"option": "ECL261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.7696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0008, "vega": 0.0118, "theta": -0.0221, "rho": 0.0008, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "ECL261120P00380000", "bid": 71.8, "bid_size": 3.0, "ask": 74.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0541, "rho": 0.0, "theo": 73.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "ECL261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.8411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0086, "theta": -0.0168, "rho": 0.0006, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120P00390000", "bid": 81.8, "bid_size": 4.0, "ask": 84.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0541, "rho": 0.0, "theo": 83.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "ECL261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0064, "theta": -0.013, "rho": 0.0004, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120P00400000", "bid": 91.8, "bid_size": 3.0, "ask": 94.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0541, "rho": 0.0, "theo": 93.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "ECL261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0102, "rho": 0.0003, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261120P00410000", "bid": 101.8, "bid_size": 3.0, "ask": 104.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0541, "rho": 0.0, "theo": 103.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "ECL261218C00150000", "bid": 155.0, "bid_size": 2.0, "ask": 159.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.1431, "theo": 157.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "ECL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.1985, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-18T12:16:37", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261218C00155000", "bid": 150.0, "bid_size": 2.0, "ask": 154.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1479, "theo": 152.494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "ECL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.1497, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ECL261218C00160000", "bid": 145.0, "bid_size": 2.0, "ask": 149.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1526, "theo": 147.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.599998474121}, {"option": "ECL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.1023, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2025-11-20T12:29:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL261218C00165000", "bid": 140.0, "bid_size": 2.0, "ask": 144.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1574, "theo": 142.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "ECL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0564, "open_interest": 9.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-06-03T12:35:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL261218C00170000", "bid": 135.0, "bid_size": 3.0, "ask": 139.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1622, "theo": 137.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-09-04T15:47:05", "percent_change": 0.0, "prev_day_close": 132.700004577637}, {"option": "ECL261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 1.0118, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-05-18T13:35:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL261218C00175000", "bid": 130.0, "bid_size": 2.0, "ask": 134.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.1669, "theo": 132.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.87, "last_trade_time": "2026-05-12T09:42:50", "percent_change": 0.0, "prev_day_close": 127.650001525879}, {"option": "ECL261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.9684, "open_interest": 22.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-05-27T12:51:31", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ECL261218C00180000", "bid": 125.0, "bid_size": 2.0, "ask": 129.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1717, "theo": 127.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "ECL261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9261, "open_interest": 33.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-05-13T13:06:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL261218C00185000", "bid": 120.1, "bid_size": 1.0, "ask": 124.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1765, "theo": 122.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.800003051758}, {"option": "ECL261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8849, "open_interest": 26.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-25T09:59:25", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "ECL261218C00190000", "bid": 115.0, "bid_size": 2.0, "ask": 119.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1812, "theo": 117.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.87, "last_trade_time": "2026-11-04T11:14:57", "percent_change": 0.0, "prev_day_close": 112.799999237061}, {"option": "ECL261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8447, "open_interest": 70.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-06-29T11:46:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL261218C00195000", "bid": 110.1, "bid_size": 1.0, "ask": 114.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.186, "theo": 112.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "ECL261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8055, "open_interest": 12.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0008, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-06-16T11:21:58", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ECL261218C00200000", "bid": 105.0, "bid_size": 3.0, "ask": 109.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1907, "theo": 107.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.88, "last_trade_time": "2026-11-04T15:55:49", "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "ECL261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7671, "open_interest": 14.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.001, "rho": -0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-16T15:18:44", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECL261218C00210000", "bid": 95.1, "bid_size": 1.0, "ask": 99.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.2001, "theo": 97.741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.31, "last_trade_time": "2026-11-02T15:42:53", "percent_change": 0.0, "prev_day_close": 92.8999977111816}, {"option": "ECL261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.6927, "open_interest": 28.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0019, "rho": -0.0004, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-31T09:44:47", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ECL261218C00220000", "bid": 85.1, "bid_size": 3.0, "ask": 89.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.007, "theta": 0.0, "rho": 0.2094, "theo": 87.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.4, "last_trade_time": "2026-01-07T09:30:03", "percent_change": 0.0, "prev_day_close": 82.8500022888184}, {"option": "ECL261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.621, "open_interest": 4.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0034, "rho": -0.0008, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECL261218C00230000", "bid": 75.2, "bid_size": 1.0, "ask": 79.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0131, "theta": 0.0, "rho": 0.2184, "theo": 77.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-06-29T15:26:09", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "ECL261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 27.0, "iv": 0.5545, "open_interest": 12.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0153, "theta": -0.0061, "rho": -0.0016, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-28T12:32:32", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ECL261218C00240000", "bid": 65.5, "bid_size": 2.0, "ask": 69.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0234, "theta": -0.0028, "rho": 0.2269, "theo": 67.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-07-02T14:18:21", "percent_change": 0.0, "prev_day_close": 63.2500019073486}, {"option": "ECL261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.4895, "open_interest": 150.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0008, "vega": 0.028, "theta": -0.0107, "rho": -0.0033, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-16T15:18:44", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ECL261218C00250000", "bid": 55.6, "bid_size": 5.0, "ask": 59.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0014, "vega": 0.0455, "theta": -0.0108, "rho": 0.2343, "theo": 58.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.05, "last_trade_time": "2026-10-29T15:05:05", "percent_change": 0.0, "prev_day_close": 53.6500015258789}, {"option": "ECL261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 47.0, "iv": 0.3882, "open_interest": 104.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0015, "vega": 0.0495, "theta": -0.0183, "rho": -0.0065, "theo": 0.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:34:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ECL261218C00260000", "bid": 46.9, "bid_size": 10.0, "ask": 49.5, "ask_size": 10.0, "iv": 0.2748, "open_interest": 27.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0026, "vega": 0.0761, "theta": -0.0235, "rho": 0.2393, "theo": 48.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-01T13:20:26", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "ECL261218P00260000", "bid": 0.1, "bid_size": 18.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.3449, "open_interest": 125.0, "volume": 11.0, "delta": -0.038, "gamma": 0.0028, "vega": 0.0858, "theta": -0.0304, "rho": -0.0126, "theo": 0.4536, "change": 0.125, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:36:00", "percent_change": 17.2414, "prev_day_close": 0.725000023841858}, {"option": "ECL261218C00270000", "bid": 37.1, "bid_size": 28.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.2584, "open_interest": 45.0, "volume": 1.0, "delta": 0.9345, "gamma": 0.0046, "vega": 0.1315, "theta": -0.042, "rho": 0.2401, "theo": 38.7934, "change": 5.75, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-09T14:46:18", "percent_change": 16.5468, "prev_day_close": 34.75}, {"option": "ECL261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.261, "open_interest": 179.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0049, "vega": 0.1406, "theta": -0.0483, "rho": -0.0238, "theo": 0.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T13:41:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ECL261218C00280000", "bid": 27.6, "bid_size": 52.0, "ask": 30.9, "ask_size": 25.0, "iv": 0.2434, "open_interest": 1716.0, "volume": 87.0, "delta": 0.8776, "gamma": 0.0078, "vega": 0.2077, "theta": -0.0665, "rho": 0.2336, "theo": 29.6496, "change": 4.65, "open": 30.5, "high": 30.6, "low": 30.5, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T13:58:35", "percent_change": 17.9884, "prev_day_close": 25.8499994277954}, {"option": "ECL261218P00280000", "bid": 0.7, "bid_size": 32.0, "ask": 3.0, "ask_size": 31.0, "iv": 0.2673, "open_interest": 252.0, "volume": 6.0, "delta": -0.1316, "gamma": 0.008, "vega": 0.2162, "theta": -0.0717, "rho": -0.0435, "theo": 1.7883, "change": -0.875, "open": 2.15, "high": 2.15, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:17:15", "percent_change": -32.1101, "prev_day_close": 2.72499990463257}, {"option": "ECL261218C00290000", "bid": 19.6, "bid_size": 32.0, "ask": 22.4, "ask_size": 14.0, "iv": 0.2434, "open_interest": 239.0, "volume": 3.0, "delta": 0.7842, "gamma": 0.0118, "vega": 0.2959, "theta": -0.0937, "rho": 0.2158, "theo": 21.2281, "change": 4.9, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T14:53:28", "percent_change": 27.0718, "prev_day_close": 18.1000003814697}, {"option": "ECL261218P00290000", "bid": 1.5, "bid_size": 26.0, "ask": 4.2, "ask_size": 38.0, "iv": 0.232, "open_interest": 105.0, "volume": 8.0, "delta": -0.2274, "gamma": 0.012, "vega": 0.3034, "theta": -0.0971, "rho": -0.0752, "theo": 3.415, "change": -1.3, "open": 3.8, "high": 3.9, "low": 3.6, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T12:18:24", "percent_change": -25.4902, "prev_day_close": 5.09999990463257}, {"option": "ECL261218C00300000", "bid": 12.8, "bid_size": 35.0, "ask": 14.9, "ask_size": 14.0, "iv": 0.2371, "open_interest": 407.0, "volume": 7.0, "delta": 0.649, "gamma": 0.0156, "vega": 0.3707, "theta": -0.115, "rho": 0.184, "theo": 13.968, "change": 1.84, "open": 12.54, "high": 15.4, "low": 12.54, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-11-09T15:57:37", "percent_change": 15.3975, "prev_day_close": 11.9500002861023}, {"option": "ECL261218P00300000", "bid": 4.4, "bid_size": 35.0, "ask": 7.6, "ask_size": 34.0, "iv": 0.2343, "open_interest": 131.0, "volume": 7.0, "delta": -0.364, "gamma": 0.0156, "vega": 0.3769, "theta": -0.1161, "rho": -0.1208, "theo": 6.2239, "change": -3.35, "open": 6.9, "high": 7.1, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:35:45", "percent_change": -37.0166, "prev_day_close": 9.0499997138977}, {"option": "ECL261218C00310000", "bid": 7.4, "bid_size": 11.0, "ask": 8.9, "ask_size": 12.0, "iv": 0.2283, "open_interest": 344.0, "volume": 5.0, "delta": 0.4832, "gamma": 0.0173, "vega": 0.3977, "theta": -0.12, "rho": 0.1412, "theo": 8.3028, "change": 1.23, "open": 9.2, "high": 9.2, "low": 8.13, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-11-09T15:57:37", "percent_change": 17.8261, "prev_day_close": 6.89999985694885}, {"option": "ECL261218P00310000", "bid": 10.0, "bid_size": 33.0, "ask": 11.3, "ask_size": 27.0, "iv": 0.2324, "open_interest": 11.0, "volume": 1.0, "delta": -0.5294, "gamma": 0.0172, "vega": 0.3982, "theta": -0.1188, "rho": -0.174, "theo": 10.6404, "change": -3.54, "open": 10.56, "high": 10.56, "low": 10.56, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-11-09T15:58:03", "percent_change": -25.1064, "prev_day_close": 14.0999999046326}, {"option": "ECL261218C00320000", "bid": 3.8, "bid_size": 24.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2262, "open_interest": 221.0, "volume": 60.0, "delta": 0.3176, "gamma": 0.0158, "vega": 0.3568, "theta": -0.1047, "rho": 0.0949, "theo": 4.4366, "change": 1.05, "open": 3.8, "high": 5.1, "low": 3.7, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:35:47", "percent_change": 27.2727, "prev_day_close": 3.84999990463257}, {"option": "ECL261218P00320000", "bid": 15.5, "bid_size": 26.0, "ask": 18.5, "ask_size": 36.0, "iv": 0.2317, "open_interest": 3.0, "volume": 1.0, "delta": -0.6942, "gamma": 0.0158, "vega": 0.3523, "theta": -0.1032, "rho": -0.214, "theo": 16.8407, "change": -4.2, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T15:58:03", "percent_change": -19.9052, "prev_day_close": 21.0999994277954}, {"option": "ECL261218C00330000", "bid": 0.8, "bid_size": 30.0, "ask": 4.2, "ask_size": 39.0, "iv": 0.2381, "open_interest": 230.0, "volume": 7.0, "delta": 0.1846, "gamma": 0.0118, "vega": 0.27, "theta": -0.077, "rho": 0.0561, "theo": 2.156, "change": 0.55, "open": 1.54, "high": 2.5, "low": 1.54, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:49:57", "percent_change": 28.2051, "prev_day_close": 1.94999992847443}, {"option": "ECL261218P00330000", "bid": 23.3, "bid_size": 5.0, "ask": 26.6, "ask_size": 5.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0126, "vega": 0.2546, "theta": -0.0791, "rho": -0.2089, "theo": 24.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-07-02T14:20:02", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "ECL261218C00340000", "bid": 0.8, "bid_size": 7.0, "ask": 1.5, "ask_size": 16.0, "iv": 0.2362, "open_interest": 146.0, "volume": 100.0, "delta": 0.0971, "gamma": 0.0076, "vega": 0.1773, "theta": -0.0492, "rho": 0.03, "theo": 0.9787, "change": -0.625, "open": 1.35, "high": 1.35, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:47:16", "percent_change": -36.2319, "prev_day_close": 1.72500005364418}, {"option": "ECL261218P00340000", "bid": 32.3, "bid_size": 5.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0098, "vega": 0.1368, "theta": -0.0609, "rho": -0.1348, "theo": 33.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ECL261218C00350000", "bid": 0.15, "bid_size": 10.0, "ask": 1.05, "ask_size": 28.0, "iv": 0.2456, "open_interest": 108.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0043, "vega": 0.1045, "theta": -0.0285, "rho": 0.015, "theo": 0.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:00:30", "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "ECL261218P00350000", "bid": 41.1, "bid_size": 5.0, "ask": 45.9, "ask_size": 2.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0033, "vega": 0.0194, "theta": -0.0343, "rho": 0.0, "theo": 43.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "ECL261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.2494, "open_interest": 7.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0023, "vega": 0.058, "theta": -0.0156, "rho": 0.0072, "theo": 0.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-07T15:47:11", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ECL261218P00360000", "bid": 51.4, "bid_size": 1.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 53.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "ECL261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 14.0, "iv": 0.2926, "open_interest": 17.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0012, "vega": 0.031, "theta": -0.0083, "rho": 0.0034, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-08-05T09:59:52", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ECL261218P00370000", "bid": 61.4, "bid_size": 2.0, "ask": 65.7, "ask_size": 2.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 63.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "ECL261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.3513, "open_interest": 34.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0006, "vega": 0.0165, "theta": -0.0044, "rho": 0.0016, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-06-16T10:49:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ECL261218P00380000", "bid": 71.4, "bid_size": 2.0, "ask": 75.7, "ask_size": 2.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 73.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "ECL261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.4449, "open_interest": 5.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0023, "rho": 0.0008, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-02-25T11:10:16", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECL261218P00390000", "bid": 81.4, "bid_size": 2.0, "ask": 85.7, "ask_size": 2.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 83.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "ECL261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.4813, "open_interest": 11.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0012, "rho": 0.0004, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-05T09:59:52", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ECL261218P00400000", "bid": 91.4, "bid_size": 2.0, "ask": 95.7, "ask_size": 2.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 93.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "ECL261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0007, "rho": 0.0002, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECL261218P00410000", "bid": 101.4, "bid_size": 2.0, "ask": 105.7, "ask_size": 2.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 103.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "ECL261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0004, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261218P00420000", "bid": 111.4, "bid_size": 2.0, "ask": 115.7, "ask_size": 2.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 113.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "ECL261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL261218P00430000", "bid": 121.4, "bid_size": 1.0, "ask": 125.7, "ask_size": 1.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0343, "rho": 0.0, "theo": 123.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "ECL270115C00145000", "bid": 160.0, "bid_size": 2.0, "ask": 164.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.2679, "theo": 162.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.549995422363}, {"option": "ECL270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0005, "rho": -0.0002, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL270115C00150000", "bid": 155.0, "bid_size": 2.0, "ask": 159.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.2856, "theo": 157.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-05-27T15:35:43", "percent_change": 0.0, "prev_day_close": 152.599998474121}, {"option": "ECL270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0006, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL270115C00155000", "bid": 150.1, "bid_size": 1.0, "ask": 154.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.295, "theo": 152.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.2, "last_trade_time": "2026-05-22T09:54:09", "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "ECL270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.882, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0023, "theta": -0.0008, "rho": -0.0003, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-05T14:04:28", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL270115C00160000", "bid": 145.0, "bid_size": 2.0, "ask": 149.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.3044, "theo": 147.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "ECL270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8458, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0029, "theta": -0.0009, "rho": -0.0003, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T13:36:29", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL270115C00165000", "bid": 140.0, "bid_size": 2.0, "ask": 144.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.3138, "theo": 142.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.799995422363}, {"option": "ECL270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0037, "theta": -0.0012, "rho": -0.0004, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL270115C00170000", "bid": 135.0, "bid_size": 2.0, "ask": 139.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0046, "theta": 0.0, "rho": 0.3232, "theo": 137.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-09-25T11:59:58", "percent_change": 0.0, "prev_day_close": 132.650001525879}, {"option": "ECL270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7767, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0046, "theta": -0.0014, "rho": -0.0006, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL270115C00175000", "bid": 130.0, "bid_size": 2.0, "ask": 134.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.3325, "theo": 132.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "ECL270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7436, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0018, "rho": -0.0007, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-05T15:44:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ECL270115C00180000", "bid": 125.1, "bid_size": 1.0, "ask": 129.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.3418, "theo": 127.8932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "ECL270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.7114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0073, "theta": -0.0022, "rho": -0.0009, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECL270115C00185000", "bid": 120.1, "bid_size": 1.0, "ask": 124.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0091, "theta": 0.0, "rho": 0.351, "theo": 122.9445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.7, "last_trade_time": "2026-07-29T14:10:51", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "ECL270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.68, "open_interest": 3.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0026, "rho": -0.0012, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-05T14:04:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECL270115C00190000", "bid": 115.2, "bid_size": 1.0, "ask": 119.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0113, "theta": 0.0, "rho": 0.3602, "theo": 117.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.3, "last_trade_time": "2026-07-29T14:10:06", "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "ECL270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 0.6493, "open_interest": 1.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0032, "rho": -0.0015, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-05T13:16:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ECL270115C00195000", "bid": 110.2, "bid_size": 1.0, "ask": 114.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0141, "theta": 0.0, "rho": 0.3692, "theo": 113.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "ECL270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.6194, "open_interest": 10.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0142, "theta": -0.0039, "rho": -0.002, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-07T14:13:14", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ECL270115C00200000", "bid": 105.2, "bid_size": 1.0, "ask": 109.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0176, "theta": 0.0, "rho": 0.3782, "theo": 108.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.92, "last_trade_time": "2026-11-05T14:14:54", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "ECL270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.5901, "open_interest": 31.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0048, "rho": -0.0025, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-07T13:36:29", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ECL270115C00210000", "bid": 95.5, "bid_size": 1.0, "ask": 99.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.027, "theta": 0.0, "rho": 0.3955, "theo": 98.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-08-18T10:55:04", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "ECL270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.5334, "open_interest": 30.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0272, "theta": -0.0071, "rho": -0.004, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-06T13:53:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ECL270115C00220000", "bid": 85.5, "bid_size": 2.0, "ask": 89.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 226.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0006, "vega": 0.0411, "theta": -0.0001, "rho": 0.4118, "theo": 88.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-08-10T14:59:50", "percent_change": 0.0, "prev_day_close": 83.3000030517578}, {"option": "ECL270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.4384, "open_interest": 6.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.0415, "theta": -0.0103, "rho": -0.0066, "theo": 0.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-01T11:55:37", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ECL270115C00230000", "bid": 75.7, "bid_size": 1.0, "ask": 79.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 98.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.001, "vega": 0.062, "theta": -0.0058, "rho": 0.4265, "theo": 78.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.14, "last_trade_time": "2026-08-18T12:03:58", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "ECL270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.432, "open_interest": 28.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.001, "vega": 0.0625, "theta": -0.0149, "rho": -0.0106, "theo": 0.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-28T10:36:11", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ECL270115C00240000", "bid": 66.5, "bid_size": 3.0, "ask": 69.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0016, "vega": 0.0921, "theta": -0.0132, "rho": 0.4386, "theo": 68.8956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.66, "last_trade_time": "2026-11-04T12:49:52", "percent_change": 0.0, "prev_day_close": 63.9500007629394}, {"option": "ECL270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.3364, "open_interest": 42.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0016, "vega": 0.0928, "theta": -0.0213, "rho": -0.017, "theo": 0.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-19T11:45:56", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "ECL270115C00250000", "bid": 57.5, "bid_size": 8.0, "ask": 60.0, "ask_size": 10.0, "iv": 0.2511, "open_interest": 82.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0025, "vega": 0.1343, "theta": -0.0226, "rho": 0.4465, "theo": 59.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-05T12:28:05", "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "ECL270115P00250000", "bid": 0.25, "bid_size": 29.0, "ask": 1.35, "ask_size": 34.0, "iv": 0.305, "open_interest": 103.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0025, "vega": 0.1352, "theta": -0.0298, "rho": -0.0271, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:08:28", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ECL270115C00260000", "bid": 48.1, "bid_size": 31.0, "ask": 50.7, "ask_size": 29.0, "iv": 0.2613, "open_interest": 110.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0037, "vega": 0.1909, "theta": -0.0345, "rho": 0.4483, "theo": 49.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-10-27T10:07:40", "percent_change": 0.0, "prev_day_close": 45.1500015258789}, {"option": "ECL270115P00260000", "bid": 0.45, "bid_size": 32.0, "ask": 1.55, "ask_size": 47.0, "iv": 0.2713, "open_interest": 56.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0038, "vega": 0.1936, "theta": -0.0408, "rho": -0.0426, "theo": 1.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T13:08:28", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ECL270115C00270000", "bid": 39.0, "bid_size": 13.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.2535, "open_interest": 34.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0054, "vega": 0.2626, "theta": -0.0485, "rho": 0.4412, "theo": 40.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-10-30T15:42:04", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "ECL270115P00270000", "bid": 1.8, "bid_size": 13.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.2771, "open_interest": 146.0, "volume": 28.0, "delta": -0.1198, "gamma": 0.0055, "vega": 0.2656, "theta": -0.054, "rho": -0.0654, "theo": 2.2127, "change": -1.15, "open": 2.35, "high": 2.35, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:32:16", "percent_change": -41.0714, "prev_day_close": 2.80000007152557}, {"option": "ECL270115C00280000", "bid": 30.3, "bid_size": 13.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.2465, "open_interest": 33.0, "volume": 2.0, "delta": 0.8228, "gamma": 0.0075, "vega": 0.3461, "theta": -0.0637, "rho": 0.4218, "theo": 32.2482, "change": 1.45, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "no_change", "last_trade_price": 30.3, "last_trade_time": "2026-11-09T11:48:07", "percent_change": 5.026, "prev_day_close": 28.8500003814697}, {"option": "ECL270115P00280000", "bid": 3.2, "bid_size": 12.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.2654, "open_interest": 145.0, "volume": 28.0, "delta": -0.1824, "gamma": 0.0077, "vega": 0.3491, "theta": -0.0687, "rho": -0.0976, "theo": 3.5679, "change": -1.65, "open": 3.3, "high": 3.3, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T15:32:16", "percent_change": -37.0787, "prev_day_close": 4.44999992847443}, {"option": "ECL270115C00290000", "bid": 22.7, "bid_size": 29.0, "ask": 25.2, "ask_size": 31.0, "iv": 0.2427, "open_interest": 137.0, "volume": 3.0, "delta": 0.7388, "gamma": 0.0098, "vega": 0.4297, "theta": -0.078, "rho": 0.3876, "theo": 24.3869, "change": 1.35, "open": 22.6, "high": 22.6, "low": 22.6, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-11-09T11:48:07", "percent_change": 6.35294, "prev_day_close": 21.25}, {"option": "ECL270115P00290000", "bid": 5.3, "bid_size": 12.0, "ask": 7.4, "ask_size": 43.0, "iv": 0.2686, "open_interest": 65.0, "volume": 3.0, "delta": -0.269, "gamma": 0.0101, "vega": 0.4335, "theta": -0.0825, "rho": -0.1402, "theo": 5.6713, "change": -0.95, "open": 5.9, "high": 6.1, "low": 5.9, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:21:47", "percent_change": -13.4752, "prev_day_close": 7.04999995231628}, {"option": "ECL270115C00300000", "bid": 15.7, "bid_size": 38.0, "ask": 18.6, "ask_size": 58.0, "iv": 0.236, "open_interest": 895.0, "volume": 0.0, "delta": 0.6319, "gamma": 0.0118, "vega": 0.4959, "theta": -0.0882, "rho": 0.3376, "theo": 17.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-11-06T10:52:31", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "ECL270115P00300000", "bid": 8.4, "bid_size": 12.0, "ask": 10.7, "ask_size": 45.0, "iv": 0.2585, "open_interest": 46.0, "volume": 1.0, "delta": -0.3797, "gamma": 0.0122, "vega": 0.4987, "theta": -0.0922, "rho": -0.1921, "theo": 8.8002, "change": -1.8, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T12:21:47", "percent_change": -16.0714, "prev_day_close": 11.2000002861023}, {"option": "ECL270115C00310000", "bid": 10.8, "bid_size": 21.0, "ask": 13.1, "ask_size": 37.0, "iv": 0.2372, "open_interest": 230.0, "volume": 1.0, "delta": 0.5086, "gamma": 0.0128, "vega": 0.5236, "theta": -0.0911, "rho": 0.2756, "theo": 11.8917, "change": 2.1, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T13:47:58", "percent_change": 20.5882, "prev_day_close": 10.1999998092651}, {"option": "ECL270115P00310000", "bid": 12.9, "bid_size": 7.0, "ask": 14.0, "ask_size": 31.0, "iv": 0.2406, "open_interest": 131.0, "volume": 0.0, "delta": -0.5078, "gamma": 0.0133, "vega": 0.5202, "theta": -0.0944, "rho": -0.2435, "theo": 13.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T11:38:30", "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "ECL270115C00320000", "bid": 6.5, "bid_size": 38.0, "ask": 9.2, "ask_size": 57.0, "iv": 0.2357, "open_interest": 100.0, "volume": 1.0, "delta": 0.3825, "gamma": 0.0126, "vega": 0.5015, "theta": -0.0856, "rho": 0.2096, "theo": 7.6259, "change": 1.29, "open": 7.79, "high": 7.79, "low": 7.79, "tick": "up", "last_trade_price": 7.79, "last_trade_time": "2026-11-09T15:05:45", "percent_change": 19.8462, "prev_day_close": 6.5}, {"option": "ECL270115P00320000", "bid": 17.5, "bid_size": 18.0, "ask": 19.9, "ask_size": 20.0, "iv": 0.224, "open_interest": 38.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.013, "vega": 0.4887, "theta": -0.0874, "rho": -0.2857, "theo": 19.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-07-13T09:46:32", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "ECL270115C00330000", "bid": 3.7, "bid_size": 37.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.2356, "open_interest": 496.0, "volume": 4.0, "delta": 0.2692, "gamma": 0.011, "vega": 0.436, "theta": -0.0733, "rho": 0.1485, "theo": 4.6545, "change": 0.95, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:14:07", "percent_change": 25.3333, "prev_day_close": 3.75000011920929}, {"option": "ECL270115P00330000", "bid": 24.8, "bid_size": 13.0, "ask": 27.0, "ask_size": 13.0, "iv": 0.2206, "open_interest": 15.0, "volume": 0.0, "delta": -0.7569, "gamma": 0.0114, "vega": 0.4093, "theta": -0.0738, "rho": -0.3066, "theo": 26.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-08T12:28:34", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "ECL270115C00340000", "bid": 2.0, "bid_size": 33.0, "ask": 4.5, "ask_size": 47.0, "iv": 0.2432, "open_interest": 67.0, "volume": 2.0, "delta": 0.1791, "gamma": 0.0087, "vega": 0.3477, "theta": -0.0579, "rho": 0.099, "theo": 2.7409, "change": 0.2, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T15:32:21", "percent_change": 8.88889, "prev_day_close": 2.25}, {"option": "ECL270115P00340000", "bid": 33.1, "bid_size": 11.0, "ask": 35.8, "ask_size": 12.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0097, "vega": 0.3015, "theta": -0.0605, "rho": -0.2813, "theo": 34.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.66, "last_trade_time": "2026-08-12T11:59:59", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ECL270115C00350000", "bid": 1.0, "bid_size": 30.0, "ask": 1.6, "ask_size": 42.0, "iv": 0.2187, "open_interest": 23.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.0064, "vega": 0.2597, "theta": -0.0429, "rho": 0.0634, "theo": 1.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:16:40", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "ECL270115P00350000", "bid": 42.3, "bid_size": 10.0, "ask": 45.0, "ask_size": 13.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0084, "vega": 0.1745, "theta": -0.0515, "rho": -0.1795, "theo": 43.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "ECL270115C00360000", "bid": 0.35, "bid_size": 4.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.2242, "open_interest": 3.0, "volume": 10.0, "delta": 0.0714, "gamma": 0.0044, "vega": 0.1848, "theta": -0.0305, "rho": 0.0395, "theo": 0.9094, "change": -1.65, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:58:39", "percent_change": -67.3469, "prev_day_close": 2.44999995827675}, {"option": "ECL270115P00360000", "bid": 51.4, "bid_size": 5.0, "ask": 55.7, "ask_size": 5.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0045, "vega": 0.023, "theta": -0.042, "rho": 0.0, "theo": 53.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0999984741211}, {"option": "ECL270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 56.0, "iv": 0.2291, "open_interest": 183.0, "volume": 4.0, "delta": 0.0441, "gamma": 0.003, "vega": 0.1279, "theta": -0.0211, "rho": 0.0244, "theo": 0.5259, "change": -1.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T10:00:42", "percent_change": -75.0, "prev_day_close": 2.0}, {"option": "ECL270115P00370000", "bid": 61.6, "bid_size": 1.0, "ask": 65.7, "ask_size": 5.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 63.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "ECL270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 26.0, "iv": 0.2422, "open_interest": 8.0, "volume": 13.0, "delta": 0.0273, "gamma": 0.002, "vega": 0.0871, "theta": -0.0144, "rho": 0.015, "theo": 0.3083, "change": -1.2, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T09:56:39", "percent_change": -80.0, "prev_day_close": 1.5}, {"option": "ECL270115P00380000", "bid": 71.6, "bid_size": 5.0, "ask": 75.7, "ask_size": 5.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 73.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "ECL270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.2517, "open_interest": 8.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0013, "vega": 0.059, "theta": -0.0098, "rho": 0.0093, "theo": 0.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:52:50", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "ECL270115P00390000", "bid": 81.8, "bid_size": 5.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 83.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "ECL270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 33.0, "iv": 0.3674, "open_interest": 3.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0008, "vega": 0.04, "theta": -0.0067, "rho": 0.0059, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ECL270115P00400000", "bid": 91.4, "bid_size": 1.0, "ask": 95.7, "ask_size": 1.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 93.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "ECL270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.3141, "open_interest": 37.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0006, "vega": 0.0272, "theta": -0.0046, "rho": 0.0037, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T09:53:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "ECL270115P00410000", "bid": 101.4, "bid_size": 1.0, "ask": 105.7, "ask_size": 1.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.042, "rho": 0.0, "theo": 103.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.149997711182}, {"option": "ECL270416C00170000", "bid": 136.3, "bid_size": 1.0, "ask": 140.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0288, "theta": 0.0, "rho": 0.722, "theo": 139.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.95, "last_trade_time": "2026-09-04T15:47:05", "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "ECL270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.5123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0291, "theta": -0.0031, "rho": -0.0063, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ECL270416C00175000", "bid": 131.5, "bid_size": 2.0, "ask": 135.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0347, "theta": 0.0, "rho": 0.7418, "theo": 134.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.000003814697}, {"option": "ECL270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0002, "vega": 0.0353, "theta": -0.0037, "rho": -0.0079, "theo": 0.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ECL270416C00180000", "bid": 126.5, "bid_size": 2.0, "ask": 130.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0419, "theta": 0.0, "rho": 0.7611, "theo": 129.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.199996948242}, {"option": "ECL270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0423, "theta": -0.0044, "rho": -0.0097, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ECL270416C00185000", "bid": 121.6, "bid_size": 1.0, "ask": 125.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0502, "theta": 0.0, "rho": 0.7801, "theo": 124.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.3, "last_trade_time": "2026-08-20T15:58:30", "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "ECL270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0507, "theta": -0.0052, "rho": -0.0119, "theo": 0.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ECL270416C00190000", "bid": 117.0, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0004, "vega": 0.0601, "theta": 0.0, "rho": 0.7986, "theo": 119.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.5, "last_trade_time": "2026-08-20T12:36:05", "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "ECL270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0004, "vega": 0.0608, "theta": -0.0061, "rho": -0.0147, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ECL270416C00195000", "bid": 112.0, "bid_size": 2.0, "ask": 116.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0005, "vega": 0.0715, "theta": 0.0, "rho": 0.8164, "theo": 114.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.8, "last_trade_time": "2026-08-20T14:00:05", "percent_change": 0.0, "prev_day_close": 109.549999237061}, {"option": "ECL270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0005, "vega": 0.0722, "theta": -0.0072, "rho": -0.0179, "theo": 0.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ECL270416C00200000", "bid": 107.1, "bid_size": 1.0, "ask": 111.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0847, "theta": 0.0, "rho": 0.8336, "theo": 110.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.58, "last_trade_time": "2026-10-12T15:40:32", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "ECL270416P00200000", "bid": 0.1, "bid_size": 1.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0006, "vega": 0.0858, "theta": -0.0084, "rho": -0.0219, "theo": 0.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-09T09:35:26", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "ECL270416C00210000", "bid": 98.0, "bid_size": 5.0, "ask": 101.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0009, "vega": 0.1174, "theta": 0.0, "rho": 0.8652, "theo": 100.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 95.3499984741211}, {"option": "ECL270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 19.0, "iv": 0.3651, "open_interest": 15.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0009, "vega": 0.1188, "theta": -0.0113, "rho": -0.0324, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-15T11:55:02", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "ECL270416C00220000", "bid": 88.7, "bid_size": 10.0, "ask": 91.8, "ask_size": 10.0, "iv": 0.2402, "open_interest": 12.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0012, "vega": 0.16, "theta": -0.0016, "rho": 0.892, "theo": 90.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.1, "last_trade_time": "2026-08-20T14:15:28", "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "ECL270416P00220000", "bid": 0.2, "bid_size": 21.0, "ask": 1.35, "ask_size": 22.0, "iv": 0.2994, "open_interest": 2.0, "volume": 6.0, "delta": -0.0356, "gamma": 0.0013, "vega": 0.162, "theta": -0.015, "rho": -0.0472, "theo": 0.9139, "change": -0.25, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:35:50", "percent_change": -23.8095, "prev_day_close": 1.05000001192093}, {"option": "ECL270416C00230000", "bid": 79.2, "bid_size": 10.0, "ask": 82.4, "ask_size": 10.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0017, "vega": 0.2137, "theta": -0.0075, "rho": 0.9126, "theo": 81.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "ECL270416P00230000", "bid": 0.3, "bid_size": 18.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.3185, "open_interest": 4.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0018, "vega": 0.2165, "theta": -0.0195, "rho": -0.0678, "theo": 1.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T10:00:33", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ECL270416C00240000", "bid": 69.8, "bid_size": 3.0, "ask": 73.3, "ask_size": 4.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0023, "vega": 0.2793, "theta": -0.0141, "rho": 0.925, "theo": 72.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "ECL270416P00240000", "bid": 0.15, "bid_size": 6.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.2907, "open_interest": 2.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0024, "vega": 0.2831, "theta": -0.0249, "rho": -0.0956, "theo": 1.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-19T12:48:19", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ECL270416C00250000", "bid": 61.5, "bid_size": 6.0, "ask": 64.4, "ask_size": 5.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0031, "vega": 0.3563, "theta": -0.0215, "rho": 0.9269, "theo": 63.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "ECL270416P00250000", "bid": 1.5, "bid_size": 6.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.2784, "open_interest": 4.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0032, "vega": 0.3612, "theta": -0.031, "rho": -0.1325, "theo": 2.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-05T11:52:51", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "ECL270416C00260000", "bid": 52.4, "bid_size": 11.0, "ask": 55.8, "ask_size": 12.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.004, "vega": 0.4425, "theta": -0.0294, "rho": 0.9162, "theo": 54.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "ECL270416P00260000", "bid": 2.0, "bid_size": 16.0, "ask": 5.9, "ask_size": 18.0, "iv": 0.2689, "open_interest": 8.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0041, "vega": 0.4485, "theta": -0.0377, "rho": -0.1799, "theo": 4.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:40:57", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "ECL270416C00270000", "bid": 44.8, "bid_size": 12.0, "ask": 47.8, "ask_size": 11.0, "iv": 0.2567, "open_interest": 11.0, "volume": 0.0, "delta": 0.821, "gamma": 0.005, "vega": 0.5336, "theta": -0.0373, "rho": 0.8911, "theo": 46.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-04T10:15:19", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "ECL270416P00270000", "bid": 4.5, "bid_size": 19.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.2692, "open_interest": 13.0, "volume": 4.0, "delta": -0.1853, "gamma": 0.0051, "vega": 0.5407, "theta": -0.0446, "rho": -0.2375, "theo": 5.7338, "change": -0.9, "open": 6.6, "high": 6.6, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:30:31", "percent_change": -13.0435, "prev_day_close": 6.90000009536743}, {"option": "ECL270416C00280000", "bid": 37.4, "bid_size": 13.0, "ask": 40.2, "ask_size": 13.0, "iv": 0.2535, "open_interest": 81.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.006, "vega": 0.623, "theta": -0.0448, "rho": 0.8503, "theo": 39.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-03T09:57:52", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ECL270416P00280000", "bid": 6.1, "bid_size": 16.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.2607, "open_interest": 114.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0062, "vega": 0.63, "theta": -0.0511, "rho": -0.3064, "theo": 7.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T12:44:05", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "ECL270416C00290000", "bid": 30.6, "bid_size": 12.0, "ask": 33.3, "ask_size": 13.0, "iv": 0.2503, "open_interest": 20.0, "volume": 1.0, "delta": 0.7003, "gamma": 0.0069, "vega": 0.7023, "theta": -0.0512, "rho": 0.7939, "theo": 32.0403, "change": 3.9, "open": 32.95, "high": 32.95, "low": 32.95, "tick": "down", "last_trade_price": 32.95, "last_trade_time": "2026-11-09T14:27:55", "percent_change": 13.4251, "prev_day_close": 29.0499992370606}, {"option": "ECL270416P00290000", "bid": 9.4, "bid_size": 12.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.2576, "open_interest": 141.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0072, "vega": 0.7078, "theta": -0.0567, "rho": -0.3817, "theo": 10.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T10:39:24", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "ECL270416C00300000", "bid": 24.4, "bid_size": 11.0, "ask": 27.1, "ask_size": 17.0, "iv": 0.2462, "open_interest": 27.0, "volume": 6.0, "delta": 0.6271, "gamma": 0.0076, "vega": 0.7627, "theta": -0.0558, "rho": 0.7235, "theo": 25.7701, "change": 4.05, "open": 25.4, "high": 27.4, "low": 25.4, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-11-09T14:53:04", "percent_change": 17.3448, "prev_day_close": 23.3500003814697}, {"option": "ECL270416P00300000", "bid": 13.0, "bid_size": 12.0, "ask": 16.8, "ask_size": 21.0, "iv": 0.2519, "open_interest": 13.0, "volume": 1.0, "delta": -0.3882, "gamma": 0.0081, "vega": 0.7652, "theta": -0.0608, "rho": -0.4579, "theo": 14.4785, "change": -0.8, "open": 16.3, "high": 16.3, "low": 16.3, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-09T09:46:40", "percent_change": -4.67836, "prev_day_close": 17.1000003814697}, {"option": "ECL270416C00310000", "bid": 18.4, "bid_size": 18.0, "ask": 21.8, "ask_size": 17.0, "iv": 0.2396, "open_interest": 39.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0081, "vega": 0.7966, "theta": -0.0583, "rho": 0.6423, "theo": 20.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-11-06T10:41:05", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "ECL270416P00310000", "bid": 17.7, "bid_size": 14.0, "ask": 21.3, "ask_size": 25.0, "iv": 0.2486, "open_interest": 28.0, "volume": 1.0, "delta": -0.4724, "gamma": 0.0087, "vega": 0.7915, "theta": -0.063, "rho": -0.5276, "theo": 18.9903, "change": -0.65, "open": 21.3, "high": 21.3, "low": 21.3, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-11-09T09:46:56", "percent_change": -2.96127, "prev_day_close": 21.9499998092651}, {"option": "ECL270416C00320000", "bid": 13.6, "bid_size": 16.0, "ask": 17.0, "ask_size": 13.0, "iv": 0.234, "open_interest": 70.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0083, "vega": 0.7999, "theta": -0.0583, "rho": 0.5549, "theo": 15.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T09:48:35", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ECL270416P00320000", "bid": 22.9, "bid_size": 14.0, "ask": 26.0, "ask_size": 16.0, "iv": 0.2392, "open_interest": 15.0, "volume": 4.0, "delta": -0.5602, "gamma": 0.0091, "vega": 0.7805, "theta": -0.0628, "rho": -0.5787, "theo": 24.4095, "change": -4.3, "open": 23.6, "high": 23.7, "low": 23.6, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-11-09T15:48:17", "percent_change": -15.3571, "prev_day_close": 28.0}, {"option": "ECL270416C00330000", "bid": 9.7, "bid_size": 23.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.2338, "open_interest": 17.0, "volume": 0.0, "delta": 0.3899, "gamma": 0.0081, "vega": 0.7724, "theta": -0.056, "rho": 0.4665, "theo": 11.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T14:06:25", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "ECL270416P00330000", "bid": 29.4, "bid_size": 13.0, "ask": 32.1, "ask_size": 17.0, "iv": 0.2362, "open_interest": 20.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.009, "vega": 0.732, "theta": -0.06, "rho": -0.6087, "theo": 30.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-08T12:32:17", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ECL270416C00340000", "bid": 7.1, "bid_size": 17.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.2336, "open_interest": 26.0, "volume": 5.0, "delta": 0.317, "gamma": 0.0076, "vega": 0.7188, "theta": -0.0518, "rho": 0.3822, "theo": 8.8337, "change": 0.95, "open": 7.8, "high": 8.8, "low": 7.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T12:51:22", "percent_change": 12.1019, "prev_day_close": 7.85000014305115}, {"option": "ECL270416P00340000", "bid": 36.4, "bid_size": 12.0, "ask": 39.5, "ask_size": 12.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0085, "vega": 0.6488, "theta": -0.0544, "rho": -0.605, "theo": 37.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ECL270416C00350000", "bid": 4.7, "bid_size": 23.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.2262, "open_interest": 1.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.0068, "vega": 0.6464, "theta": -0.0462, "rho": 0.3059, "theo": 6.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-15T15:53:13", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ECL270416P00350000", "bid": 44.5, "bid_size": 11.0, "ask": 47.5, "ask_size": 12.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0078, "vega": 0.5402, "theta": -0.0468, "rho": -0.5749, "theo": 45.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "ECL270416C00360000", "bid": 2.45, "bid_size": 19.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.2294, "open_interest": 21.0, "volume": 0.0, "delta": 0.1969, "gamma": 0.0059, "vega": 0.5639, "theta": -0.0401, "rho": 0.2398, "theo": 4.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-03T09:42:38", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ECL270416P00360000", "bid": 53.0, "bid_size": 6.0, "ask": 55.9, "ask_size": 4.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0071, "vega": 0.4142, "theta": -0.0407, "rho": -0.4936, "theo": 54.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "ECL270416C00370000", "bid": 1.25, "bid_size": 18.0, "ask": 5.2, "ask_size": 6.0, "iv": 0.2294, "open_interest": 8.0, "volume": 0.0, "delta": 0.1513, "gamma": 0.005, "vega": 0.4793, "theta": -0.0339, "rho": 0.1848, "theo": 3.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T13:55:46", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "ECL270416P00370000", "bid": 62.2, "bid_size": 5.0, "ask": 65.3, "ask_size": 4.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0074, "vega": 0.2672, "theta": -0.0371, "rho": -0.3185, "theo": 63.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2999992370606}, {"option": "ECL270416C00380000", "bid": 1.3, "bid_size": 24.0, "ask": 3.4, "ask_size": 24.0, "iv": 0.2316, "open_interest": 6.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0041, "vega": 0.3986, "theta": -0.028, "rho": 0.1405, "theo": 2.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T15:26:08", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "ECL270416P00380000", "bid": 71.5, "bid_size": 1.0, "ask": 75.7, "ask_size": 1.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0047, "vega": 0.0869, "theta": -0.0512, "rho": 0.0, "theo": 73.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "ECL270416C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.2368, "open_interest": 1.0, "volume": 0.0, "delta": 0.0862, "gamma": 0.0033, "vega": 0.3257, "theta": -0.0228, "rho": 0.1058, "theo": 1.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-03T09:42:38", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "ECL270416P00390000", "bid": 81.4, "bid_size": 1.0, "ask": 85.7, "ask_size": 1.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0512, "rho": 0.0, "theo": 83.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "ECL270416C00400000", "bid": 0.45, "bid_size": 3.0, "ask": 2.25, "ask_size": 5.0, "iv": 0.2406, "open_interest": 5.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0026, "vega": 0.2624, "theta": -0.0183, "rho": 0.0791, "theo": 1.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-03T09:42:38", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ECL270416P00400000", "bid": 91.4, "bid_size": 1.0, "ask": 95.7, "ask_size": 1.0, "iv": 0.2961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0512, "rho": 0.0, "theo": 93.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "ECL270416C00410000", "bid": 0.1, "bid_size": 6.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.2412, "open_interest": 3.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0021, "vega": 0.2091, "theta": -0.0145, "rho": 0.0588, "theo": 0.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "ECL270416P00410000", "bid": 101.4, "bid_size": 1.0, "ask": 105.7, "ask_size": 1.0, "iv": 0.3173, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0512, "rho": 0.0, "theo": 103.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.099998474121}, {"option": "ECL270416C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.2484, "open_interest": 6.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0016, "vega": 0.1653, "theta": -0.0114, "rho": 0.0436, "theo": 0.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ECL270416P00420000", "bid": 111.4, "bid_size": 1.0, "ask": 115.7, "ask_size": 1.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0512, "rho": 0.0, "theo": 113.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "ECL280121C00170000", "bid": 141.0, "bid_size": 2.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0005, "vega": 0.1683, "theta": 0.0, "rho": 1.872, "theo": 143.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.650001525879}, {"option": "ECL280121P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0005, "vega": 0.1712, "theta": -0.0056, "rho": -0.0796, "theo": 0.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ECL280121C00175000", "bid": 136.5, "bid_size": 1.0, "ask": 141.5, "ask_size": 2.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0006, "vega": 0.193, "theta": 0.0, "rho": 1.9139, "theo": 139.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "ECL280121P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0006, "vega": 0.1967, "theta": -0.0064, "rho": -0.0945, "theo": 1.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ECL280121C00180000", "bid": 132.0, "bid_size": 2.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0006, "vega": 0.2199, "theta": 0.0, "rho": 1.9535, "theo": 134.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "ECL280121P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0007, "vega": 0.2243, "theta": -0.0072, "rho": -0.1094, "theo": 1.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ECL280121C00185000", "bid": 127.5, "bid_size": 1.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0007, "vega": 0.249, "theta": 0.0, "rho": 1.9911, "theo": 130.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "ECL280121P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0008, "vega": 0.2536, "theta": -0.0081, "rho": -0.1275, "theo": 1.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ECL280121C00190000", "bid": 124.0, "bid_size": 2.0, "ask": 127.0, "ask_size": 3.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0008, "vega": 0.281, "theta": 0.0, "rho": 2.0259, "theo": 125.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "ECL280121P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0387, "gamma": 0.0009, "vega": 0.2862, "theta": -0.0091, "rho": -0.1485, "theo": 1.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ECL280121C00195000", "bid": 119.5, "bid_size": 12.0, "ask": 123.0, "ask_size": 12.0, "iv": 0.2908, "open_interest": 1.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.001, "vega": 0.3149, "theta": 0.0, "rho": 2.058, "theo": 121.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.77, "last_trade_time": "2026-11-04T11:14:57", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "ECL280121P00195000", "bid": 0.05, "bid_size": 26.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.001, "vega": 0.321, "theta": -0.0102, "rho": -0.1704, "theo": 1.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "ECL280121C00200000", "bid": 115.0, "bid_size": 15.0, "ask": 118.5, "ask_size": 10.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0011, "vega": 0.3511, "theta": 0.0, "rho": 2.0877, "theo": 116.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "ECL280121P00200000", "bid": 0.15, "bid_size": 18.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.2763, "open_interest": 1.0, "volume": 1.0, "delta": -0.0514, "gamma": 0.0011, "vega": 0.3587, "theta": -0.0113, "rho": -0.1962, "theo": 2.292, "change": -0.395, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T14:45:30", "percent_change": -16.9893, "prev_day_close": 2.3250000923872}, {"option": "ECL280121C00210000", "bid": 105.5, "bid_size": 14.0, "ask": 109.5, "ask_size": 10.0, "iv": 0.2657, "open_interest": 2.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0013, "vega": 0.4307, "theta": -0.0003, "rho": 2.1366, "theo": 108.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.85, "last_trade_time": "2026-11-04T15:55:49", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "ECL280121P00210000", "bid": 0.8, "bid_size": 17.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0014, "vega": 0.4392, "theta": -0.0137, "rho": -0.2553, "theo": 3.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "ECL280121C00220000", "bid": 97.4, "bid_size": 3.0, "ask": 101.5, "ask_size": 4.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0016, "vega": 0.5185, "theta": -0.0039, "rho": 2.172, "theo": 99.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "ECL280121P00220000", "bid": 1.8, "bid_size": 6.0, "ask": 5.6, "ask_size": 9.0, "iv": 0.2729, "open_interest": 1.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0017, "vega": 0.5297, "theta": -0.0163, "rho": -0.3234, "theo": 4.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-28T15:15:54", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ECL280121C00230000", "bid": 89.0, "bid_size": 14.0, "ask": 93.0, "ask_size": 6.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.002, "vega": 0.6121, "theta": -0.0077, "rho": 2.1927, "theo": 91.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "ECL280121P00230000", "bid": 3.3, "bid_size": 5.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.277, "open_interest": 1.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0021, "vega": 0.6277, "theta": -0.0191, "rho": -0.4065, "theo": 5.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T12:07:48", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ECL280121C00240000", "bid": 81.0, "bid_size": 17.0, "ask": 85.5, "ask_size": 6.0, "iv": 0.2663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0023, "vega": 0.7101, "theta": -0.0114, "rho": 2.1967, "theo": 83.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "ECL280121P00240000", "bid": 4.7, "bid_size": 5.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0025, "vega": 0.7259, "theta": -0.022, "rho": -0.4989, "theo": 6.8749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "ECL280121C00250000", "bid": 73.5, "bid_size": 14.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0027, "vega": 0.8104, "theta": -0.0152, "rho": 2.1836, "theo": 75.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "ECL280121P00250000", "bid": 6.5, "bid_size": 18.0, "ask": 11.2, "ask_size": 6.0, "iv": 0.2692, "open_interest": 3.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0029, "vega": 0.8283, "theta": -0.0249, "rho": -0.6024, "theo": 8.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T10:01:45", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ECL280121C00260000", "bid": 66.5, "bid_size": 6.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.2622, "open_interest": 1.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0031, "vega": 0.9088, "theta": -0.0188, "rho": 2.1547, "theo": 68.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-11-05T15:31:45", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "ECL280121P00260000", "bid": 9.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.2672, "open_interest": 40.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0033, "vega": 0.9298, "theta": -0.0278, "rho": -0.7145, "theo": 10.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-10-23T14:08:35", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "ECL280121C00270000", "bid": 60.0, "bid_size": 6.0, "ask": 63.5, "ask_size": 7.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0035, "vega": 1.0028, "theta": -0.0221, "rho": 2.1084, "theo": 61.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "ECL280121P00270000", "bid": 11.5, "bid_size": 15.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.2387, "gamma": 0.0038, "vega": 1.0242, "theta": -0.0304, "rho": -0.8293, "theo": 13.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ECL280121C00280000", "bid": 52.5, "bid_size": 10.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0038, "vega": 1.0899, "theta": -0.0252, "rho": 2.0453, "theo": 55.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ECL280121P00280000", "bid": 14.5, "bid_size": 16.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.281, "gamma": 0.0042, "vega": 1.1094, "theta": -0.0329, "rho": -0.9611, "theo": 16.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "ECL280121C00290000", "bid": 47.0, "bid_size": 6.0, "ask": 51.0, "ask_size": 15.0, "iv": 0.254, "open_interest": 1.0, "volume": 0.0, "delta": 0.6969, "gamma": 0.0042, "vega": 1.166, "theta": -0.0278, "rho": 1.9689, "theo": 48.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-10-06T13:08:00", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ECL280121P00290000", "bid": 18.0, "bid_size": 16.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2548, "open_interest": 1.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0046, "vega": 1.1819, "theta": -0.035, "rho": -1.0741, "theo": 20.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.87, "last_trade_time": "2026-10-30T11:05:50", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "ECL280121C00300000", "bid": 41.5, "bid_size": 16.0, "ask": 45.0, "ask_size": 13.0, "iv": 0.2508, "open_interest": 27.0, "volume": 0.0, "delta": 0.6537, "gamma": 0.0044, "vega": 1.2293, "theta": -0.03, "rho": 1.8786, "theo": 43.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.4, "last_trade_time": "2026-11-02T10:28:35", "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "ECL280121P00300000", "bid": 22.0, "bid_size": 17.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.2518, "open_interest": 39.0, "volume": 0.0, "delta": -0.376, "gamma": 0.005, "vega": 1.2378, "theta": -0.0368, "rho": -1.1977, "theo": 24.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-11-05T11:52:50", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "ECL280121C00310000", "bid": 36.5, "bid_size": 13.0, "ask": 40.0, "ask_size": 13.0, "iv": 0.2502, "open_interest": 4.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0047, "vega": 1.2778, "theta": -0.0317, "rho": 1.7761, "theo": 38.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.66, "last_trade_time": "2026-11-04T09:44:48", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ECL280121P00310000", "bid": 26.5, "bid_size": 15.0, "ask": 31.5, "ask_size": 16.0, "iv": 0.2509, "open_interest": 2.0, "volume": 1.0, "delta": -0.4279, "gamma": 0.0054, "vega": 1.2733, "theta": -0.0382, "rho": -1.3019, "theo": 28.6688, "change": -0.6, "open": 30.25, "high": 30.25, "low": 30.25, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-11-09T10:31:43", "percent_change": -1.9449, "prev_day_close": 30.8500003814697}, {"option": "ECL280121C00320000", "bid": 31.9, "bid_size": 16.0, "ask": 35.0, "ask_size": 12.0, "iv": 0.2478, "open_interest": 1.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0048, "vega": 1.3097, "theta": -0.0328, "rho": 1.6667, "theo": 33.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.01, "last_trade_time": "2026-11-04T09:45:30", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "ECL280121P00320000", "bid": 31.5, "bid_size": 16.0, "ask": 36.5, "ask_size": 16.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0057, "vega": 1.2841, "theta": -0.0392, "rho": -1.3844, "theo": 33.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "ECL280121C00330000", "bid": 26.0, "bid_size": 17.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0049, "vega": 1.3246, "theta": -0.0334, "rho": 1.5494, "theo": 28.7794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ECL280121P00330000", "bid": 37.5, "bid_size": 6.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.2447, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.006, "vega": 1.2732, "theta": -0.0399, "rho": -1.447, "theo": 39.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "ECL280121C00340000", "bid": 23.5, "bid_size": 20.0, "ask": 27.0, "ask_size": 19.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.005, "vega": 1.3223, "theta": -0.0334, "rho": 1.4278, "theo": 24.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "ECL280121P00340000", "bid": 43.5, "bid_size": 12.0, "ask": 47.4, "ask_size": 17.0, "iv": 0.2409, "open_interest": 20.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0062, "vega": 1.2262, "theta": -0.0402, "rho": -1.4501, "theo": 45.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.47, "last_trade_time": "2026-10-27T12:43:57", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "ECL280121C00350000", "bid": 18.5, "bid_size": 16.0, "ask": 23.5, "ask_size": 17.0, "iv": 0.2366, "open_interest": 1.0, "volume": 91.0, "delta": 0.4265, "gamma": 0.0049, "vega": 1.304, "theta": -0.033, "rho": 1.3063, "theo": 21.2814, "change": 1.47, "open": 20.0, "high": 21.8, "low": 20.0, "tick": "down", "last_trade_price": 21.62, "last_trade_time": "2026-11-09T12:48:23", "percent_change": 7.29529, "prev_day_close": 20.1499996185303}, {"option": "ECL280121P00350000", "bid": 50.5, "bid_size": 13.0, "ask": 54.3, "ask_size": 13.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0064, "vega": 1.1558, "theta": -0.0398, "rho": -1.4442, "theo": 52.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "ECL280121C00360000", "bid": 16.5, "bid_size": 18.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.2396, "open_interest": 9.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0048, "vega": 1.2701, "theta": -0.0321, "rho": 1.1835, "theo": 18.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T09:48:35", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ECL280121P00360000", "bid": 57.5, "bid_size": 11.0, "ask": 61.2, "ask_size": 12.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0064, "vega": 1.0605, "theta": -0.0387, "rho": -1.4106, "theo": 59.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "ECL280121C00370000", "bid": 13.0, "bid_size": 11.0, "ask": 17.5, "ask_size": 15.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": 0.3417, "gamma": 0.0047, "vega": 1.2233, "theta": -0.0308, "rho": 1.0647, "theo": 15.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ECL280121P00370000", "bid": 65.5, "bid_size": 4.0, "ask": 69.5, "ask_size": 6.0, "iv": 0.2387, "open_interest": 0.0, "volume": 0.0, "delta": -0.7711, "gamma": 0.0064, "vega": 0.9029, "theta": -0.0362, "rho": -1.2434, "theo": 67.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "ECL280121C00380000", "bid": 11.0, "bid_size": 5.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0045, "vega": 1.1652, "theta": -0.0292, "rho": 0.9503, "theo": 12.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "ECL280121P00380000", "bid": 74.0, "bid_size": 4.0, "ask": 78.0, "ask_size": 6.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0065, "vega": 0.7835, "theta": -0.0342, "rho": -1.0897, "theo": 75.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "ECL280121C00390000", "bid": 8.5, "bid_size": 14.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.2327, "open_interest": 53.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0043, "vega": 1.0978, "theta": -0.0274, "rho": 0.8407, "theo": 10.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T11:31:26", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ECL280121P00390000", "bid": 82.5, "bid_size": 4.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0069, "vega": 0.5745, "theta": -0.0336, "rho": -0.7872, "theo": 84.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "ECL280121C00400000", "bid": 7.5, "bid_size": 19.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.2328, "open_interest": 2.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.004, "vega": 1.0248, "theta": -0.0254, "rho": 0.7398, "theo": 9.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T09:53:53", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "ECL280121P00400000", "bid": 92.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0071, "vega": 0.3732, "theta": -0.0334, "rho": -0.595, "theo": 93.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.2000007629394}, {"option": "ECL280121C00410000", "bid": 5.0, "bid_size": 20.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.202, "gamma": 0.0037, "vega": 0.9464, "theta": -0.0233, "rho": 0.6449, "theo": 7.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "ECL280121P00410000", "bid": 101.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.2468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0028, "vega": 0.0, "theta": -0.0426, "rho": 0.0, "theo": 103.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "ECL280121C00420000", "bid": 4.5, "bid_size": 6.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.2258, "open_interest": 1.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0034, "vega": 0.8673, "theta": -0.0212, "rho": 0.5595, "theo": 6.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-01T15:45:27", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ECL280121P00420000", "bid": 111.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0426, "rho": 0.0, "theo": 113.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "ECL280121C00430000", "bid": 3.3, "bid_size": 15.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0031, "vega": 0.7868, "theta": -0.0191, "rho": 0.4817, "theo": 5.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "ECL280121P00430000", "bid": 121.0, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.2762, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0426, "rho": 0.0, "theo": 123.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "ECL280121C00440000", "bid": 2.3, "bid_size": 15.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0028, "vega": 0.709, "theta": -0.017, "rho": 0.4122, "theo": 4.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ECL280121P00440000", "bid": 131.0, "bid_size": 2.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0426, "rho": 0.0, "theo": 133.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ECL280121C00450000", "bid": 1.95, "bid_size": 11.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0025, "vega": 0.6333, "theta": -0.0151, "rho": 0.351, "theo": 3.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "ECL280121P00450000", "bid": 141.0, "bid_size": 2.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0426, "rho": 0.0, "theo": 143.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "ECL280121C00460000", "bid": 1.1, "bid_size": 18.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0022, "vega": 0.5621, "theta": -0.0133, "rho": 0.2968, "theo": 2.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ECL280121P00460000", "bid": 151.0, "bid_size": 2.0, "ask": 156.0, "ask_size": 2.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0426, "rho": 0.0, "theo": 153.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "ECL280121C00470000", "bid": 0.7, "bid_size": 6.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.0019, "vega": 0.4952, "theta": -0.0116, "rho": 0.2502, "theo": 2.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999165535}, {"option": "ECL280121P00470000", "bid": 161.0, "bid_size": 2.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0426, "rho": 0.0, "theo": 163.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.25}, {"option": "ECL290119C00155000", "bid": 160.0, "bid_size": 1.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0004, "vega": 0.268, "theta": 0.0, "rho": 2.8291, "theo": 162.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "ECL290119P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0005, "vega": 0.2756, "theta": -0.0047, "rho": -0.1869, "theo": 1.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ECL290119C00160000", "bid": 155.5, "bid_size": 1.0, "ask": 160.5, "ask_size": 2.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0005, "vega": 0.2986, "theta": 0.0, "rho": 2.8958, "theo": 158.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "ECL290119P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0005, "vega": 0.3089, "theta": -0.0053, "rho": -0.2159, "theo": 1.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ECL290119C00165000", "bid": 151.5, "bid_size": 5.0, "ask": 156.5, "ask_size": 2.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0006, "vega": 0.3325, "theta": 0.0, "rho": 2.9603, "theo": 154.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "ECL290119P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0006, "vega": 0.3458, "theta": -0.0059, "rho": -0.2459, "theo": 1.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ECL290119C00170000", "bid": 147.5, "bid_size": 2.0, "ask": 152.0, "ask_size": 2.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0006, "vega": 0.373, "theta": 0.0, "rho": 3.0208, "theo": 150.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "ECL290119P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0007, "vega": 0.3834, "theta": -0.0065, "rho": -0.2799, "theo": 2.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ECL290119C00175000", "bid": 143.0, "bid_size": 5.0, "ask": 148.0, "ask_size": 2.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0007, "vega": 0.4099, "theta": 0.0, "rho": 3.0777, "theo": 146.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "ECL290119P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0007, "vega": 0.4238, "theta": -0.0071, "rho": -0.3187, "theo": 2.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ECL290119C00180000", "bid": 139.0, "bid_size": 5.0, "ask": 144.0, "ask_size": 2.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0008, "vega": 0.4519, "theta": 0.0, "rho": 3.1321, "theo": 141.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "ECL290119P00180000", "bid": 0.5, "bid_size": 6.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0008, "vega": 0.4674, "theta": -0.0078, "rho": -0.3572, "theo": 3.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "ECL290119C00185000", "bid": 135.0, "bid_size": 3.0, "ask": 139.5, "ask_size": 5.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0009, "vega": 0.4969, "theta": 0.0, "rho": 3.1824, "theo": 137.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "ECL290119P00185000", "bid": 1.0, "bid_size": 7.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0009, "vega": 0.5116, "theta": -0.0085, "rho": -0.4006, "theo": 3.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ECL290119C00190000", "bid": 131.0, "bid_size": 3.0, "ask": 135.5, "ask_size": 4.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.001, "vega": 0.5395, "theta": 0.0, "rho": 3.2278, "theo": 133.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "ECL290119P00190000", "bid": 1.5, "bid_size": 7.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.001, "vega": 0.5585, "theta": -0.0093, "rho": -0.4458, "theo": 3.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ECL290119C00195000", "bid": 127.0, "bid_size": 3.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.2718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.001, "vega": 0.5881, "theta": 0.0, "rho": 3.2709, "theo": 129.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.650001525879}, {"option": "ECL290119P00195000", "bid": 2.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0011, "vega": 0.6057, "theta": -0.01, "rho": -0.4943, "theo": 4.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "ECL290119C00200000", "bid": 123.0, "bid_size": 6.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0011, "vega": 0.6365, "theta": 0.0, "rho": 3.312, "theo": 125.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "ECL290119P00200000", "bid": 2.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0779, "gamma": 0.0012, "vega": 0.6562, "theta": -0.0108, "rho": -0.5508, "theo": 5.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "ECL290119C00210000", "bid": 115.6, "bid_size": 3.0, "ask": 120.0, "ask_size": 4.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0013, "vega": 0.7361, "theta": 0.0, "rho": 3.4063, "theo": 118.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.350002288818}, {"option": "ECL290119P00210000", "bid": 4.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0014, "vega": 0.7587, "theta": -0.0125, "rho": -0.6638, "theo": 6.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "ECL290119C00220000", "bid": 108.0, "bid_size": 3.0, "ask": 112.5, "ask_size": 6.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8955, "gamma": 0.0015, "vega": 0.8399, "theta": -0.0003, "rho": 3.5409, "theo": 110.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "ECL290119P00220000", "bid": 5.5, "bid_size": 8.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.115, "gamma": 0.0017, "vega": 0.8673, "theta": -0.0142, "rho": -0.7918, "theo": 7.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "ECL290119C00230000", "bid": 100.7, "bid_size": 4.0, "ask": 105.5, "ask_size": 2.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0018, "vega": 0.9442, "theta": -0.0029, "rho": 3.5687, "theo": 103.2403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.75}, {"option": "ECL290119P00230000", "bid": 7.5, "bid_size": 7.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0019, "vega": 0.9757, "theta": -0.0159, "rho": -0.9285, "theo": 9.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ECL290119C00240000", "bid": 94.5, "bid_size": 3.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.2679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.002, "vega": 1.0494, "theta": -0.0054, "rho": 3.5758, "theo": 96.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "ECL290119P00240000", "bid": 9.5, "bid_size": 7.0, "ask": 12.9, "ask_size": 3.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0022, "vega": 1.0854, "theta": -0.0176, "rho": -1.0834, "theo": 11.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "ECL290119C00250000", "bid": 87.0, "bid_size": 3.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0022, "vega": 1.1523, "theta": -0.0078, "rho": 3.567, "theo": 89.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "ECL290119P00250000", "bid": 12.0, "bid_size": 7.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.0024, "vega": 1.1915, "theta": -0.0193, "rho": -1.2367, "theo": 14.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "ECL290119C00260000", "bid": 80.0, "bid_size": 6.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0024, "vega": 1.2522, "theta": -0.0101, "rho": 3.5383, "theo": 82.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "ECL290119P00260000", "bid": 14.5, "bid_size": 8.0, "ask": 18.2, "ask_size": 3.0, "iv": 0.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0027, "vega": 1.295, "theta": -0.021, "rho": -1.3966, "theo": 16.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "ECL290119C00270000", "bid": 74.0, "bid_size": 4.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0026, "vega": 1.3466, "theta": -0.0122, "rho": 3.495, "theo": 76.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "ECL290119P00270000", "bid": 17.5, "bid_size": 8.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": -0.2495, "gamma": 0.003, "vega": 1.3886, "theta": -0.0225, "rho": -1.5579, "theo": 19.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "ECL290119C00280000", "bid": 68.9, "bid_size": 3.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0028, "vega": 1.4345, "theta": -0.0142, "rho": 3.4335, "theo": 70.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "ECL290119P00280000", "bid": 21.2, "bid_size": 3.0, "ask": 25.4, "ask_size": 3.0, "iv": 0.2582, "open_interest": 1.0, "volume": 0.0, "delta": -0.2835, "gamma": 0.0033, "vega": 1.4732, "theta": -0.024, "rho": -1.7216, "theo": 23.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T15:57:29", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "ECL290119C00290000", "bid": 64.0, "bid_size": 2.0, "ask": 66.5, "ask_size": 2.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.003, "vega": 1.514, "theta": -0.016, "rho": 3.3597, "theo": 65.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "ECL290119P00290000", "bid": 24.5, "bid_size": 6.0, "ask": 28.8, "ask_size": 3.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.0036, "vega": 1.5462, "theta": -0.0254, "rho": -1.8742, "theo": 26.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "ECL290119C00300000", "bid": 57.5, "bid_size": 4.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.2514, "open_interest": 1.0, "volume": 0.0, "delta": 0.6877, "gamma": 0.0032, "vega": 1.5846, "theta": -0.0176, "rho": 3.2699, "theo": 59.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "ECL290119P00300000", "bid": 29.0, "bid_size": 4.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0039, "vega": 1.6054, "theta": -0.0268, "rho": -2.0198, "theo": 31.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "ECL290119C00310000", "bid": 53.5, "bid_size": 3.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.2527, "open_interest": 1.0, "volume": 0.0, "delta": 0.6561, "gamma": 0.0033, "vega": 1.6445, "theta": -0.019, "rho": 3.1713, "theo": 54.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.16, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "ECL290119P00310000", "bid": 33.5, "bid_size": 5.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.3982, "gamma": 0.0042, "vega": 1.6477, "theta": -0.0279, "rho": -2.1515, "theo": 35.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "ECL290119C00320000", "bid": 47.5, "bid_size": 4.0, "ask": 51.5, "ask_size": 2.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0034, "vega": 1.6939, "theta": -0.0202, "rho": 3.0588, "theo": 50.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "ECL290119P00320000", "bid": 38.5, "bid_size": 4.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4405, "gamma": 0.0044, "vega": 1.6702, "theta": -0.0289, "rho": -2.2522, "theo": 40.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ECL290119C00330000", "bid": 42.5, "bid_size": 6.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.0036, "vega": 1.7316, "theta": -0.0212, "rho": 2.9416, "theo": 45.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "ECL290119P00330000", "bid": 44.0, "bid_size": 4.0, "ask": 48.5, "ask_size": 7.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0047, "vega": 1.6734, "theta": -0.0298, "rho": -2.3363, "theo": 45.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "ECL290119C00340000", "bid": 39.0, "bid_size": 3.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.0036, "vega": 1.7579, "theta": -0.0219, "rho": 2.813, "theo": 41.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "ECL290119P00340000", "bid": 49.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.005, "vega": 1.6493, "theta": -0.0307, "rho": -2.3711, "theo": 51.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "ECL290119C00350000", "bid": 35.0, "bid_size": 3.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.5268, "gamma": 0.0037, "vega": 1.7728, "theta": -0.0224, "rho": 2.6832, "theo": 37.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "ECL290119P00350000", "bid": 56.0, "bid_size": 6.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0053, "vega": 1.6062, "theta": -0.0314, "rho": -2.3779, "theo": 57.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "ECL290119C00360000", "bid": 31.5, "bid_size": 3.0, "ask": 35.5, "ask_size": 3.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0037, "vega": 1.7761, "theta": -0.0227, "rho": 2.5458, "theo": 34.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "ECL290119P00360000", "bid": 62.5, "bid_size": 10.0, "ask": 67.0, "ask_size": 12.0, "iv": 0.2446, "open_interest": 1.0, "volume": 0.0, "delta": -0.6269, "gamma": 0.0055, "vega": 1.522, "theta": -0.0322, "rho": -2.3058, "theo": 64.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-06T09:33:20", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "ECL290119C00370000", "bid": 27.5, "bid_size": 9.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.4633, "gamma": 0.0037, "vega": 1.769, "theta": -0.0228, "rho": 2.4085, "theo": 30.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "ECL290119P00370000", "bid": 69.5, "bid_size": 7.0, "ask": 74.0, "ask_size": 6.0, "iv": 0.2427, "open_interest": 0.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0057, "vega": 1.4253, "theta": -0.0326, "rho": -2.2142, "theo": 71.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "ECL290119C00380000", "bid": 25.0, "bid_size": 3.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.2368, "open_interest": 0.0, "volume": 0.0, "delta": 0.4325, "gamma": 0.0037, "vega": 1.7514, "theta": -0.0227, "rho": 2.2693, "theo": 27.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ECL290119P00380000", "bid": 77.0, "bid_size": 4.0, "ask": 81.5, "ask_size": 6.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.0058, "vega": 1.2673, "theta": -0.0324, "rho": -1.9963, "theo": 78.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "ECL290119C00390000", "bid": 22.5, "bid_size": 3.0, "ask": 26.5, "ask_size": 4.0, "iv": 0.2356, "open_interest": 1.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0037, "vega": 1.7241, "theta": -0.0225, "rho": 2.1294, "theo": 24.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ECL290119P00390000", "bid": 85.0, "bid_size": 5.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.006, "vega": 1.1483, "theta": -0.0312, "rho": -1.8409, "theo": 86.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "ECL290119C00400000", "bid": 19.5, "bid_size": 6.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0036, "vega": 1.6891, "theta": -0.0221, "rho": 1.9937, "theo": 22.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "ECL290119P00400000", "bid": 93.5, "bid_size": 3.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0063, "vega": 0.932, "theta": -0.0289, "rho": -1.4394, "theo": 95.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "ECL290119C00410000", "bid": 17.5, "bid_size": 2.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0035, "vega": 1.6451, "theta": -0.0216, "rho": 1.8567, "theo": 19.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ECL290119P00410000", "bid": 102.5, "bid_size": 3.0, "ask": 106.5, "ask_size": 3.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0069, "vega": 0.7266, "theta": -0.0296, "rho": -1.202, "theo": 104.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.650001525879}, {"option": "ECL290119C00420000", "bid": 15.5, "bid_size": 3.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0034, "vega": 1.5956, "theta": -0.0209, "rho": 1.7267, "theo": 17.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "ECL290119P00420000", "bid": 112.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 5.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0061, "vega": 0.4274, "theta": -0.0355, "rho": -0.6264, "theo": 113.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "ECL290119C00430000", "bid": 13.3, "bid_size": 3.0, "ask": 17.7, "ask_size": 3.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0033, "vega": 1.5398, "theta": -0.0202, "rho": 1.5985, "theo": 15.8729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "ECL290119P00430000", "bid": 121.0, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0033, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 123.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "ECL290119C00440000", "bid": 12.0, "bid_size": 3.0, "ask": 16.2, "ask_size": 4.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0032, "vega": 1.4788, "theta": -0.0194, "rho": 1.4752, "theo": 14.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "ECL290119P00440000", "bid": 131.0, "bid_size": 2.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0008, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 133.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "ECL290119C00450000", "bid": 10.6, "bid_size": 3.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0031, "vega": 1.4155, "theta": -0.0185, "rho": 1.3592, "theo": 12.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ECL290119P00450000", "bid": 141.0, "bid_size": 2.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 143.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.150001525879}, {"option": "ECL290119C00460000", "bid": 9.3, "bid_size": 2.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0029, "vega": 1.3478, "theta": -0.0176, "rho": 1.2458, "theo": 11.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ECL290119P00460000", "bid": 151.0, "bid_size": 2.0, "ask": 156.0, "ask_size": 2.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 153.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "ECL290119C00470000", "bid": 7.6, "bid_size": 5.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.205, "gamma": 0.0028, "vega": 1.279, "theta": -0.0166, "rho": 1.1409, "theo": 9.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "ECL290119P00470000", "bid": 161.0, "bid_size": 2.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0437, "rho": 0.0, "theo": 163.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.199996948242}], "symbol": "ECL", "security_type": "stock", "exchange_id": 3, "current_price": 306.74, "price_change": 6.06, "price_change_percent": 2.0154, "bid": 300.43, "ask": 388.82, "bid_size": 40, "ask_size": 40, "open": 304.45, "high": 309.5911, "low": 301.63, "close": 306.74, "prev_day_close": 300.68, "volume": 1614328, "iv30": 23.66, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202588, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "ECL"}